Hansung Cleantech Co., Ltd. (KOSDAQ:066980)
South Korea · Delayed Price · Currency is KRW 2,245.00
-110.00 (-4.67%)
At close: May 29, 2026
Hansung Cleantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,375.00 | 2,525.00 | 2,160.00 | 2,245.00 | 2,245.00 | -4.67% | 6,041,508 |
| May 28, 2026 | 2,005.00 | 2,430.00 | 1,979.00 | 2,355.00 | 2,355.00 | 16.87% | 10,575,078 |
| May 27, 2026 | 2,235.00 | 2,245.00 | 2,005.00 | 2,015.00 | 2,015.00 | -10.44% | 3,132,143 |
| May 26, 2026 | 2,190.00 | 2,340.00 | 1,995.00 | 2,250.00 | 2,250.00 | 11.11% | 9,538,170 |
| May 22, 2026 | 1,920.00 | 2,150.00 | 1,861.00 | 2,025.00 | 2,025.00 | 6.69% | 9,443,454 |
| May 21, 2026 | 2,290.00 | 2,450.00 | 1,897.00 | 1,898.00 | 1,898.00 | 0.42% | 20,096,490 |
| May 20, 2026 | 1,570.00 | 1,890.00 | 1,567.00 | 1,890.00 | 1,890.00 | 29.99% | 14,300,690 |
| May 19, 2026 | 1,600.00 | 1,796.00 | 1,451.00 | 1,454.00 | 1,454.00 | 5.21% | 18,453,140 |
| May 18, 2026 | 1,468.00 | 1,468.00 | 1,320.00 | 1,382.00 | 1,382.00 | -5.86% | 705,523 |
| May 15, 2026 | 1,613.00 | 1,630.00 | 1,449.00 | 1,468.00 | 1,468.00 | -9.05% | 857,587 |
| May 14, 2026 | 1,565.00 | 1,619.00 | 1,497.00 | 1,614.00 | 1,614.00 | 5.63% | 761,649 |
| May 13, 2026 | 1,513.00 | 1,580.00 | 1,485.00 | 1,528.00 | 1,528.00 | 0.66% | 446,045 |
| May 12, 2026 | 1,620.00 | 1,678.00 | 1,500.00 | 1,518.00 | 1,518.00 | -6.01% | 863,292 |
| May 11, 2026 | 1,478.00 | 1,690.00 | 1,442.00 | 1,615.00 | 1,615.00 | 9.27% | 1,720,748 |
| May 8, 2026 | 1,450.00 | 1,485.00 | 1,398.00 | 1,478.00 | 1,478.00 | 2.00% | 341,883 |
| May 7, 2026 | 1,500.00 | 1,610.00 | 1,447.00 | 1,449.00 | 1,449.00 | -2.88% | 867,785 |
| May 6, 2026 | 1,513.00 | 1,567.00 | 1,492.00 | 1,492.00 | 1,492.00 | -1.06% | 476,163 |
| May 4, 2026 | 1,536.00 | 1,598.00 | 1,499.00 | 1,508.00 | 1,508.00 | -1.50% | 425,577 |
| Apr 30, 2026 | 1,566.00 | 1,568.00 | 1,530.00 | 1,531.00 | 1,531.00 | -2.17% | 220,139 |
| Apr 29, 2026 | 1,567.00 | 1,598.00 | 1,530.00 | 1,565.00 | 1,565.00 | -0.13% | 210,443 |
| Apr 28, 2026 | 1,592.00 | 1,608.00 | 1,536.00 | 1,567.00 | 1,567.00 | -1.51% | 409,402 |
| Apr 27, 2026 | 1,591.00 | 1,656.00 | 1,580.00 | 1,591.00 | 1,591.00 | 0.13% | 391,842 |
| Apr 24, 2026 | 1,575.00 | 1,620.00 | 1,556.00 | 1,589.00 | 1,589.00 | 2.32% | 242,362 |
| Apr 23, 2026 | 1,565.00 | 1,618.00 | 1,500.00 | 1,553.00 | 1,553.00 | -0.77% | 376,814 |
| Apr 22, 2026 | 1,632.00 | 1,632.00 | 1,540.00 | 1,565.00 | 1,565.00 | -4.11% | 420,933 |
| Apr 21, 2026 | 1,679.00 | 1,693.00 | 1,627.00 | 1,632.00 | 1,632.00 | -1.27% | 447,703 |
| Apr 20, 2026 | 1,593.00 | 1,694.00 | 1,580.00 | 1,653.00 | 1,653.00 | 3.12% | 806,894 |
| Apr 17, 2026 | 1,630.00 | 1,659.00 | 1,590.00 | 1,603.00 | 1,603.00 | -0.50% | 444,699 |
| Apr 16, 2026 | 1,625.00 | 1,683.00 | 1,586.00 | 1,611.00 | 1,611.00 | -0.49% | 1,010,832 |
| Apr 15, 2026 | 1,572.00 | 1,650.00 | 1,570.00 | 1,619.00 | 1,619.00 | 3.85% | 868,019 |
| Apr 14, 2026 | 1,460.00 | 1,595.00 | 1,460.00 | 1,559.00 | 1,559.00 | 8.72% | 1,021,725 |
| Apr 13, 2026 | 1,389.00 | 1,503.00 | 1,389.00 | 1,434.00 | 1,434.00 | -4.72% | 460,618 |
| Apr 10, 2026 | 1,421.00 | 1,536.00 | 1,421.00 | 1,505.00 | 1,505.00 | 6.66% | 1,188,359 |
| Apr 9, 2026 | 1,397.00 | 1,485.00 | 1,357.00 | 1,411.00 | 1,411.00 | 0.57% | 494,881 |
| Apr 8, 2026 | 1,290.00 | 1,403.00 | 1,276.00 | 1,403.00 | 1,403.00 | 12.15% | 670,153 |
| Apr 7, 2026 | 1,284.00 | 1,298.00 | 1,245.00 | 1,251.00 | 1,251.00 | -2.04% | 377,418 |
| Apr 6, 2026 | 1,333.00 | 1,375.00 | 1,274.00 | 1,277.00 | 1,277.00 | -3.62% | 326,577 |
| Apr 3, 2026 | 1,320.00 | 1,348.00 | 1,303.00 | 1,325.00 | 1,325.00 | 1.84% | 249,869 |
| Apr 2, 2026 | 1,391.00 | 1,410.00 | 1,297.00 | 1,301.00 | 1,301.00 | -5.59% | 503,418 |
| Apr 1, 2026 | 1,350.00 | 1,383.00 | 1,343.00 | 1,378.00 | 1,378.00 | 3.14% | 260,536 |
| Mar 31, 2026 | 1,355.00 | 1,377.00 | 1,308.00 | 1,336.00 | 1,336.00 | -1.40% | 246,496 |
| Mar 30, 2026 | 1,404.00 | 1,404.00 | 1,332.00 | 1,355.00 | 1,355.00 | -3.76% | 143,326 |
| Mar 27, 2026 | 1,410.00 | 1,433.00 | 1,349.00 | 1,408.00 | 1,408.00 | -1.74% | 284,255 |
| Mar 26, 2026 | 1,525.00 | 1,525.00 | 1,414.00 | 1,433.00 | 1,433.00 | -5.97% | 390,793 |
| Mar 25, 2026 | 1,491.00 | 1,545.00 | 1,490.00 | 1,524.00 | 1,524.00 | 2.28% | 438,748 |
| Mar 24, 2026 | 1,505.00 | 1,560.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.93% | 468,356 |
| Mar 23, 2026 | 1,505.00 | 1,548.00 | 1,460.00 | 1,504.00 | 1,504.00 | -0.99% | 675,400 |
| Mar 20, 2026 | 1,475.00 | 1,580.00 | 1,467.00 | 1,519.00 | 1,519.00 | 3.76% | 885,026 |
| Mar 19, 2026 | 1,410.00 | 1,500.00 | 1,408.00 | 1,464.00 | 1,464.00 | 0.14% | 398,754 |
| Mar 18, 2026 | 1,452.00 | 1,488.00 | 1,430.00 | 1,462.00 | 1,462.00 | 0.69% | 380,076 |